{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "MSFT",
        "3. Last Refreshed": "2026-06-26",
        "4. Output Size": "Compact",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-06-26": {
            "1. open": "357.26",
            "2. high": "376.61",
            "3. low": "355.43",
            "4. close": "372.97",
            "5. adjusted close": "372.97",
            "6. volume": "185379632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "362.77",
            "2. high": "364.23",
            "3. low": "349.2",
            "4. close": "352.83",
            "5. adjusted close": "352.83",
            "6. volume": "66360473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "371.57",
            "2. high": "378.88",
            "3. low": "364.78",
            "4. close": "365.46",
            "5. adjusted close": "365.46",
            "6. volume": "44509854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "372.38",
            "2. high": "377.22",
            "3. low": "370.67",
            "4. close": "373.94",
            "5. adjusted close": "373.94",
            "6. volume": "40647605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "375.74",
            "2. high": "381.63",
            "3. low": "367.07",
            "4. close": "367.34",
            "5. adjusted close": "367.34",
            "6. volume": "45171106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "377.82",
            "2. high": "381.37",
            "3. low": "373.28",
            "4. close": "379.4",
            "5. adjusted close": "379.4",
            "6. volume": "59714157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-17": {
            "1. open": "390.25",
            "2. high": "390.37",
            "3. low": "377.32",
            "4. close": "378.91",
            "5. adjusted close": "378.91",
            "6. volume": "41987834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-16": {
            "1. open": "395.79",
            "2. high": "396.84",
            "3. low": "390.69",
            "4. close": "393.83",
            "5. adjusted close": "393.83",
            "6. volume": "31506846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-15": {
            "1. open": "396.795",
            "2. high": "401.75",
            "3. low": "392.845",
            "4. close": "399.76",
            "5. adjusted close": "399.76",
            "6. volume": "32266437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-12": {
            "1. open": "391.43",
            "2. high": "391.74",
            "3. low": "382.27",
            "4. close": "390.74",
            "5. adjusted close": "390.74",
            "6. volume": "34922036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-11": {
            "1. open": "395.205",
            "2. high": "396.85",
            "3. low": "384.0",
            "4. close": "390.34",
            "5. adjusted close": "390.34",
            "6. volume": "47224135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-10": {
            "1. open": "398.55",
            "2. high": "405.04",
            "3. low": "397.16",
            "4. close": "397.36",
            "5. adjusted close": "397.36",
            "6. volume": "32576041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-09": {
            "1. open": "409.03",
            "2. high": "411.98",
            "3. low": "398.48",
            "4. close": "403.41",
            "5. adjusted close": "403.41",
            "6. volume": "35317302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-08": {
            "1. open": "414.14",
            "2. high": "417.1599",
            "3. low": "408.56",
            "4. close": "411.74",
            "5. adjusted close": "411.74",
            "6. volume": "32086714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-05": {
            "1. open": "428.34",
            "2. high": "429.47",
            "3. low": "414.4",
            "4. close": "416.67",
            "5. adjusted close": "416.67",
            "6. volume": "34782164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-04": {
            "1. open": "435.81",
            "2. high": "436.15",
            "3. low": "426.41",
            "4. close": "428.05",
            "5. adjusted close": "428.05",
            "6. volume": "26899511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-03": {
            "1. open": "438.45",
            "2. high": "440.39",
            "3. low": "424.25",
            "4. close": "427.34",
            "5. adjusted close": "427.34",
            "6. volume": "39037007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-02": {
            "1. open": "446.88",
            "2. high": "453.5",
            "3. low": "440.43",
            "4. close": "441.31",
            "5. adjusted close": "441.31",
            "6. volume": "37036801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-01": {
            "1. open": "464.84",
            "2. high": "466.32",
            "3. low": "458.27",
            "4. close": "460.52",
            "5. adjusted close": "460.52",
            "6. volume": "53628910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-29": {
            "1. open": "432.545",
            "2. high": "450.33",
            "3. low": "432.36",
            "4. close": "450.24",
            "5. adjusted close": "450.24",
            "6. volume": "79654376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-28": {
            "1. open": "412.975",
            "2. high": "429.49",
            "3. low": "412.67",
            "4. close": "426.99",
            "5. adjusted close": "426.99",
            "6. volume": "47250541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-27": {
            "1. open": "411.01",
            "2. high": "415.94",
            "3. low": "409.58",
            "4. close": "412.67",
            "5. adjusted close": "412.67",
            "6. volume": "28901479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-26": {
            "1. open": "416.43",
            "2. high": "419.77",
            "3. low": "413.02",
            "4. close": "416.03",
            "5. adjusted close": "416.03",
            "6. volume": "30398049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-22": {
            "1. open": "419.535",
            "2. high": "424.4",
            "3. low": "416.33",
            "4. close": "418.57",
            "5. adjusted close": "418.57",
            "6. volume": "22390344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-21": {
            "1. open": "424.75",
            "2. high": "426.34",
            "3. low": "415.71",
            "4. close": "419.09",
            "5. adjusted close": "419.09",
            "6. volume": "31393469",
            "7. dividend amount": "0.9100",
            "8. split coefficient": "1.0"
        },
        "2026-05-20": {
            "1. open": "414.165",
            "2. high": "422.1",
            "3. low": "411.3001",
            "4. close": "421.06",
            "5. adjusted close": "420.1477033333333",
            "6. volume": "27655979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-19": {
            "1. open": "429.9",
            "2. high": "432.7",
            "3. low": "416.49",
            "4. close": "417.42",
            "5. adjusted close": "416.51559000000003",
            "6. volume": "33018678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-18": {
            "1. open": "416.62",
            "2. high": "425.12",
            "3. low": "415.61",
            "4. close": "423.54",
            "5. adjusted close": "422.62233000000003",
            "6. volume": "32564130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-15": {
            "1. open": "414.27",
            "2. high": "428.17",
            "3. low": "412.91",
            "4. close": "421.92",
            "5. adjusted close": "421.00584000000003",
            "6. volume": "50771160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-14": {
            "1. open": "404.48",
            "2. high": "411.84",
            "3. low": "400.88",
            "4. close": "409.43",
            "5. adjusted close": "408.5429016666667",
            "6. volume": "27077542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-13": {
            "1. open": "403.2",
            "2. high": "406.31",
            "3. low": "401.03",
            "4. close": "405.21",
            "5. adjusted close": "404.332045",
            "6. volume": "29667073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-12": {
            "1. open": "414.48",
            "2. high": "415.5",
            "3. low": "406.64",
            "4. close": "407.77",
            "5. adjusted close": "406.8864983333333",
            "6. volume": "38594221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "407.87",
            "2. high": "412.69",
            "3. low": "405.5",
            "4. close": "412.66",
            "5. adjusted close": "411.76590333333337",
            "6. volume": "35657943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "417.385",
            "2. high": "418.63",
            "3. low": "414.0",
            "4. close": "415.12",
            "5. adjusted close": "414.22057333333333",
            "6. volume": "33383790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "420.11",
            "2. high": "427.98",
            "3. low": "418.76",
            "4. close": "420.77",
            "5. adjusted close": "419.85833166666663",
            "6. volume": "34942445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "408.0",
            "2. high": "418.4228",
            "3. low": "405.11",
            "4. close": "413.96",
            "5. adjusted close": "413.06308666666666",
            "6. volume": "30285898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-05": {
            "1. open": "415.32",
            "2. high": "416.7799",
            "3. low": "408.8",
            "4. close": "411.38",
            "5. adjusted close": "410.48867666666666",
            "6. volume": "25700891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-04": {
            "1. open": "411.54",
            "2. high": "420.78",
            "3. low": "410.8",
            "4. close": "413.62",
            "5. adjusted close": "412.7238233333333",
            "6. volume": "28066528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-01": {
            "1. open": "412.8",
            "2. high": "417.11",
            "3. low": "410.435",
            "4. close": "414.44",
            "5. adjusted close": "413.54204666666664",
            "6. volume": "31372361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "410.81",
            "2. high": "414.42",
            "3. low": "398.01",
            "4. close": "407.78",
            "5. adjusted close": "406.8964766666666",
            "6. volume": "70909408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "424.575",
            "2. high": "426.82",
            "3. low": "420.29",
            "4. close": "424.46",
            "5. adjusted close": "423.54033666666663",
            "6. volume": "38288316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "424.57",
            "2. high": "429.92",
            "3. low": "421.9",
            "4. close": "429.25",
            "5. adjusted close": "428.3199583333333",
            "6. volume": "30438087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "422.375",
            "2. high": "427.11",
            "3. low": "417.0701",
            "4. close": "424.82",
            "5. adjusted close": "423.8995566666667",
            "6. volume": "30867303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "416.97",
            "2. high": "424.95",
            "3. low": "415.8",
            "4. close": "424.62",
            "5. adjusted close": "423.69999",
            "6. volume": "27457404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "419.885",
            "2. high": "423.66",
            "3. low": "411.4101",
            "4. close": "415.75",
            "5. adjusted close": "414.8492083333333",
            "6. volume": "38307959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "426.185",
            "2. high": "433.7",
            "3. low": "423.67",
            "4. close": "432.92",
            "5. adjusted close": "431.9820066666667",
            "6. volume": "29378173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "420.24",
            "2. high": "427.18",
            "3. low": "417.2",
            "4. close": "424.16",
            "5. adjusted close": "423.2409866666667",
            "6. volume": "32048495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "421.145",
            "2. high": "423.33",
            "3. low": "416.3",
            "4. close": "418.07",
            "5. adjusted close": "417.16418166666665",
            "6. volume": "27582237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "424.82",
            "2. high": "431.58",
            "3. low": "420.69",
            "4. close": "422.79",
            "5. adjusted close": "421.873955",
            "6. volume": "48568190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "419.86",
            "2. high": "420.82",
            "3. low": "412.14",
            "4. close": "420.26",
            "5. adjusted close": "419.34943666666663",
            "6. volume": "41642361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "398.0",
            "2. high": "414.3699",
            "3. low": "396.73",
            "4. close": "411.22",
            "5. adjusted close": "410.32902333333334",
            "6. volume": "45063389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "387.915",
            "2. high": "394.69",
            "3. low": "386.52",
            "4. close": "393.11",
            "5. adjusted close": "392.25826166666667",
            "6. volume": "37504486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "373.605",
            "2. high": "384.54",
            "3. low": "371.02",
            "4. close": "384.37",
            "5. adjusted close": "383.5371983333333",
            "6. volume": "35745781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "372.98",
            "2. high": "375.64",
            "3. low": "370.03",
            "4. close": "370.87",
            "5. adjusted close": "370.0664483333333",
            "6. volume": "28111128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "372.5",
            "2. high": "373.5",
            "3. low": "367.05",
            "4. close": "373.07",
            "5. adjusted close": "372.2616816666667",
            "6. volume": "30435297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "384.98",
            "2. high": "385.0",
            "3. low": "371.41",
            "4. close": "374.33",
            "5. adjusted close": "373.5189516666666",
            "6. volume": "33064818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "370.34",
            "2. high": "372.45",
            "3. low": "366.56",
            "4. close": "372.29",
            "5. adjusted close": "371.4833716666667",
            "6. volume": "21443349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-06": {
            "1. open": "373.49",
            "2. high": "373.73",
            "3. low": "369.5014",
            "4. close": "372.88",
            "5. adjusted close": "372.0720933333333",
            "6. volume": "16146572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "367.205",
            "2. high": "373.64",
            "3. low": "364.15",
            "4. close": "373.46",
            "5. adjusted close": "372.65083666666663",
            "6. volume": "24099067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "373.49",
            "2. high": "373.99",
            "3. low": "368.2",
            "4. close": "369.37",
            "5. adjusted close": "368.56969833333335",
            "6. volume": "29417206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "364.55",
            "2. high": "372.9",
            "3. low": "363.07",
            "4. close": "370.17",
            "5. adjusted close": "369.367965",
            "6. volume": "45244365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "361.895",
            "2. high": "365.36",
            "3. low": "356.28",
            "4. close": "358.96",
            "5. adjusted close": "358.18225333333334",
            "6. volume": "44797002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "361.9",
            "2. high": "362.45",
            "3. low": "356.51",
            "4. close": "356.77",
            "5. adjusted close": "355.9969983333333",
            "6. volume": "37883400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "370.815",
            "2. high": "374.7199",
            "3. low": "365.19",
            "4. close": "365.97",
            "5. adjusted close": "365.177065",
            "6. volume": "36836574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "376.92",
            "2. high": "377.06",
            "3. low": "369.63",
            "4. close": "371.04",
            "5. adjusted close": "370.23608",
            "6. volume": "31181163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "382.36",
            "2. high": "382.47",
            "3. low": "371.85",
            "4. close": "372.74",
            "5. adjusted close": "371.93239666666665",
            "6. volume": "42733625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "383.9",
            "2. high": "387.21",
            "3. low": "381.68",
            "4. close": "383.0",
            "5. adjusted close": "382.17016666666666",
            "6. volume": "29680059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "386.79",
            "2. high": "387.0",
            "3. low": "380.12",
            "4. close": "381.87",
            "5. adjusted close": "381.042615",
            "6. volume": "50853154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "390.1",
            "2. high": "392.49",
            "3. low": "387.06",
            "4. close": "389.02",
            "5. adjusted close": "388.1771233333333",
            "6. volume": "25138772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "397.125",
            "2. high": "398.0",
            "3. low": "391.0",
            "4. close": "391.79",
            "5. adjusted close": "390.9411216666667",
            "6. volume": "25908484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "400.27",
            "2. high": "404.4",
            "3. low": "397.745",
            "4. close": "399.41",
            "5. adjusted close": "398.5446116666667",
            "6. volume": "26228279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "398.07",
            "2. high": "400.63",
            "3. low": "394.79",
            "4. close": "399.95",
            "5. adjusted close": "399.08344166666666",
            "6. volume": "27733721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "401.0",
            "2. high": "404.8",
            "3. low": "394.25",
            "4. close": "395.55",
            "5. adjusted close": "394.692975",
            "6. volume": "26848000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "404.63",
            "2. high": "406.12",
            "3. low": "401.71",
            "4. close": "401.86",
            "5. adjusted close": "400.98930333333334",
            "6. volume": "27263886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "405.57",
            "2. high": "409.01",
            "3. low": "401.59",
            "4. close": "404.88",
            "5. adjusted close": "404.00275999999997",
            "6. volume": "25512139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "410.03",
            "2. high": "410.2",
            "3. low": "402.93",
            "4. close": "405.76",
            "5. adjusted close": "404.88085333333333",
            "6. volume": "31706375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "404.915",
            "2. high": "410.21",
            "3. low": "403.5",
            "4. close": "409.41",
            "5. adjusted close": "408.52294500000005",
            "6. volume": "30131854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "409.2",
            "2. high": "413.05",
            "3. low": "408.5101",
            "4. close": "408.96",
            "5. adjusted close": "408.07392",
            "6. volume": "31123859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "404.42",
            "2. high": "411.61",
            "3. low": "404.4",
            "4. close": "410.68",
            "5. adjusted close": "409.7901933333333",
            "6. volume": "39001315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "401.265",
            "2. high": "411.0326",
            "3. low": "400.31",
            "4. close": "405.2",
            "5. adjusted close": "404.3220666666667",
            "6. volume": "35807990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "393.14",
            "2. high": "406.7",
            "3. low": "392.67",
            "4. close": "403.93",
            "5. adjusted close": "403.05481833333334",
            "6. volume": "38199209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "392.855",
            "2. high": "401.19",
            "3. low": "390.63",
            "4. close": "398.55",
            "5. adjusted close": "397.68647500000003",
            "6. volume": "35474907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "390.88",
            "2. high": "396.82",
            "3. low": "389.88",
            "4. close": "392.74",
            "5. adjusted close": "391.88906333333335",
            "6. volume": "51367196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "404.71",
            "2. high": "407.49",
            "3. low": "398.74",
            "4. close": "401.72",
            "5. adjusted close": "400.8496066666667",
            "6. volume": "34405869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "390.525",
            "2. high": "401.47",
            "3. low": "390.16",
            "4. close": "400.6",
            "5. adjusted close": "399.73203333333333",
            "6. volume": "43625483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "384.14",
            "2. high": "389.36",
            "3. low": "381.71",
            "4. close": "389.0",
            "5. adjusted close": "388.1571666666667",
            "6. volume": "33884653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "395.0",
            "2. high": "395.36",
            "3. low": "383.1",
            "4. close": "384.47",
            "5. adjusted close": "383.6369816666667",
            "6. volume": "43238273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "396.11",
            "2. high": "400.1159",
            "3. low": "395.16",
            "4. close": "397.23",
            "5. adjusted close": "396.36933500000004",
            "6. volume": "34015249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "400.69",
            "2. high": "404.43",
            "3. low": "396.67",
            "4. close": "398.46",
            "5. adjusted close": "397.59666999999996",
            "6. volume": "28234001",
            "7. dividend amount": "0.9100",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "398.13",
            "2. high": "402.56",
            "3. low": "396.32",
            "4. close": "399.6",
            "5. adjusted close": "397.82564872674465",
            "6. volume": "23223417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "399.22",
            "2. high": "400.52",
            "3. low": "394.525",
            "4. close": "396.86",
            "5. adjusted close": "395.09781519943914",
            "6. volume": "32078794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "404.45",
            "2. high": "405.54",
            "3. low": "398.05",
            "4. close": "401.32",
            "5. adjusted close": "399.5380113789218",
            "6. volume": "34091553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "405.0",
            "2. high": "406.2",
            "3. low": "398.01",
            "4. close": "401.84",
            "5. adjusted close": "400.05570241330093",
            "6. volume": "40802362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "416.175",
            "2. high": "416.46",
            "3. low": "401.01",
            "4. close": "404.37",
            "5. adjusted close": "402.5744684074918",
            "6. volume": "42491012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "419.62",
            "2. high": "423.68",
            "3. low": "412.7",
            "4. close": "413.27",
            "5. adjusted close": "411.4349495728272",
            "6. volume": "44857850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "404.85",
            "2. high": "414.89",
            "3. low": "400.87",
            "4. close": "413.6",
            "5. adjusted close": "411.7634842677217",
            "6. volume": "45480526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "399.165",
            "2. high": "401.79",
            "3. low": "392.92",
            "4. close": "401.14",
            "5. adjusted close": "399.3588106362521",
            "6. volume": "53515311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "407.44",
            "2. high": "408.3",
            "3. low": "392.32",
            "4. close": "393.67",
            "5. adjusted close": "391.9219798154594",
            "6. volume": "66289247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "411.0",
            "2. high": "419.8",
            "3. low": "409.24",
            "4. close": "414.19",
            "5. adjusted close": "412.3508644798057",
            "6. volume": "45012374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "422.01",
            "2. high": "422.05",
            "3. low": "408.56",
            "4. close": "411.21",
            "5. adjusted close": "409.38409662894054",
            "6. volume": "60076532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}